Zhuhai CosMX Battery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.480	14.400	13.050	14.200	14.200	36,596,457
2026-07-20	14.180	14.360	13.050	13.410	13.410	41,864,386
2026-07-17	15.660	15.750	14.100	14.210	14.210	37,396,292
2026-07-16	15.490	16.240	15.190	15.590	15.590	32,009,925
2026-07-15	15.710	15.940	15.100	15.400	15.400	25,649,705
2026-07-14	15.930	16.000	15.330	15.750	15.750	31,904,941
2026-07-13	17.800	17.980	15.850	15.870	15.870	42,124,276
2026-07-10	17.250	18.610	17.160	17.940	17.940	53,348,322
2026-07-09	17.330	17.500	16.540	17.330	17.330	46,014,766
2026-07-08	18.480	18.480	17.280	17.300	17.300	43,661,360
2026-07-07	18.080	18.780	18.000	18.630	18.630	41,529,195
2026-07-06	19.400	19.770	17.890	17.930	17.930	55,907,495
2026-07-03	18.590	20.250	18.200	19.410	19.410	63,427,262
2026-07-02	18.900	19.530	18.530	18.600	18.600	43,414,904
2026-07-01	19.500	20.150	19.030	19.260	19.260	58,376,028
2026-06-30	19.060	20.040	18.630	19.630	19.630	74,766,493
2026-06-29	20.910	21.390	19.140	19.550	19.550	80,798,316
2026-06-26	20.100	21.600	19.200	20.990	20.990	109,247,163
2026-06-25	20.130	20.540	18.780	19.500	19.500	74,523,965
2026-06-24	19.490	20.580	19.300	20.370	20.370	77,794,491
2026-06-23	20.090	20.780	19.300	19.640	19.640	80,990,630
2026-06-22	20.250	20.400	19.150	19.790	19.790	67,222,387
2026-06-18	20.370	20.630	19.820	20.220	20.220	67,332,333
2026-06-17	20.850	21.720	20.310	20.710	20.710	88,561,300
2026-06-16	20.220	23.180	19.250	21.720	21.720	128,406,848
2026-06-15	18.850	20.300	18.400	19.390	19.390	109,649,400
2026-06-12	16.550	19.300	16.510	18.850	18.850	125,609,634
2026-06-11	16.410	17.170	15.910	16.260	16.260	50,217,482
2026-06-10	16.890	17.200	16.460	16.530	16.530	40,717,744
2026-06-09	17.730	17.870	16.940	17.060	17.060	66,537,246
2026-06-08	15.100	17.550	14.920	17.380	17.380	112,494,804
2026-06-05	15.200	16.070	14.380	15.400	15.400	56,594,854
2026-06-04	15.450	15.830	15.140	15.210	15.210	28,320,784
2026-06-03	15.510	15.890	15.410	15.700	15.700	31,492,989
2026-06-02	16.260	16.310	15.400	15.700	15.700	42,753,102
2026-06-01	16.100	16.840	16.080	16.130	16.130	39,771,093
2026-05-29	16.540	16.660	15.780	15.920	15.920	43,292,822
2026-05-28	16.900	17.420	16.390	16.660	16.660	42,153,908
2026-05-27	17.010	17.220	16.740	16.950	16.650	41,230,747
2026-05-26	16.710	17.600	16.600	17.060	16.758	49,959,944
2026-05-25	17.250	17.250	16.530	16.760	16.463	42,777,885
2026-05-22	16.100	17.850	15.850	17.160	16.856	66,438,959
2026-05-21	17.020	17.260	15.960	16.020	15.737	39,641,912
2026-05-20	16.200	17.020	15.980	16.770	16.473	41,995,880
2026-05-19	16.100	16.700	15.800	16.230	15.943	40,372,813
2026-05-18	15.010	16.410	14.780	16.040	15.756	57,732,760
2026-05-15	15.370	15.560	15.010	15.130	14.862	33,536,805
2026-05-14	15.980	16.080	15.380	15.380	15.108	28,335,662
2026-05-13	15.720	16.360	15.550	15.960	15.678	41,375,012
2026-05-12	16.250	16.290	15.600	15.730	15.452	40,267,290
2026-05-11	16.550	16.700	16.200	16.250	15.962	39,721,175
2026-05-08	16.680	16.950	16.500	16.550	16.257	37,212,733
2026-05-07	17.020	17.050	16.500	16.700	16.404	44,727,940
2026-05-06	16.480	17.150	16.450	16.940	16.640	63,752,079
2026-04-30	16.350	17.100	15.380	16.600	16.306	98,732,690
2026-04-29	16.520	17.490	16.360	17.310	17.004	55,787,614
2026-04-28	16.580	16.960	16.410	16.600	16.306	30,660,102
2026-04-27	16.600	16.780	16.400	16.700	16.404	27,524,079
2026-04-24	16.630	16.790	16.290	16.600	16.306	33,227,632
2026-04-23	17.050	17.200	16.550	16.660	16.365	38,065,251

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3000 CNY
2025-06-19	0.3000 CNY
2024-07-29	0.2700 CNY
2023-06-05	0.0900 CNY
2022-05-27	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.